CTCP Tập đoàn Masan (msn)

78.20
-1.70
(-2.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.30 -0.37% 115,774,200 4,548,200 359.3
76
80.60
78.20
2 tháng
(2025-10-06) 		-3.10 -3.73% 398,758,000 -15,345,500 -1,287.4
76
88.20
78.20
3 tháng
(2025-09-08) 		-1.10 -1.36% 565,002,200 -25,271,900 -2,103.3
76
88.50
78.20
6 tháng
(2025-06-09) 		15.80 24.65% 1,180,018,500 -22,445,275 -2,094.2
64.10
88.50
78.20
12 tháng
(2024-12-10) 		7.20 9.90% 1,722,642,900 -47,048,563 -3,416.9
50.30
88.50
78.20
24 tháng
(2023-12-18) 		17 27.03% 2,902,442,400 -93,151,804 -6,710.5
50.30
88.50
78.20
36 tháng
(2022-12-21) 		-15 -15.81% 3,256,732,500 -120,052,621 -8,407.6
50.30
103.70
78.20
60 tháng
(2020-12-31) 		7.10 9.75% 3,963,410,220 -149,219,002 -13,542.7
50.30
142.29
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
61.50
 1,080,400 60.50 61.80 60.80 144,800 533,100 -23.8
30/11/2023
60.50
 2,262,200 62.90 62.90 60.50 368,600 1,670,000 -79.7
29/11/2023
62.90
 1,595,200 61.30 63 61.50 606,900 884,600 -17.2
28/11/2023
61.30
 1,182,700 60.90 61.80 59.90 334,600 477,800 -8.7
27/11/2023
60.90
 1,253,800 61.80 62.30 60.90 370,400 519,500 -9.2
24/11/2023
61.80
 2,092,400 63.30 63.50 60.60 129,500 321,300 -11.8
23/11/2023
63.30
 1,594,500 64.90 65.50 63.30 290,000 418,500 -8.2
22/11/2023
64.90
 1,764,000 64.60 65.50 63.60 130,800 302,100 -11.0
21/11/2023
64.60
 1,393,000 63.60 64.90 63.60 484,900 462,900 1.4
20/11/2023
63.60
 1,336,400 64.10 65 62.70 198,900 149,000 3.3
17/11/2023
64.10
 2,889,900 66 67 63.40 61,100 385,500 -20.9
16/11/2023
66
 1,450,600 65.80 66.90 65.40 0 0 0
15/11/2023
65.80
 3,867,100 62.60 66.90 63.50 233,700 634,300 -26.6
14/11/2023
62.60
 1,533,100 62 62.80 61.60 234,498 643,036 -25.4
13/11/2023
62
 1,203,300 61.70 62.90 61 191,800 487,400 -18.3
10/11/2023
61.70
 1,581,800 62.80 63.40 61.70 204,600 369,600 -10.2
09/11/2023
62.80
 1,616,400 63.80 64.50 62.70 29,900 621,100 -37.5
08/11/2023
63.80
 2,102,400 62 63.90 60.50 338,400 996,400 -40.1
07/11/2023
62
 1,583,400 64 64 62 144,600 691,600 -34.2
06/11/2023
64
 1,132,500 63.90 64.60 63 309,100 238,400 4.5
03/11/2023
63.90
 1,619,400 62.70 63.90 61.70 489,800 188,500 19.1
02/11/2023
62.70
 1,571,400 59.50 62.80 59.80 545,700 109,900 27.1
01/11/2023
59.50
 1,807,900 58.20 59.50 57 658,100 329,500 19.4
31/10/2023
58.20
 2,913,300 58 59 56 642,900 1,378,000 -42.4
30/10/2023
58
 2,162,100 57.80 59.20 56 472,800 924,800 -25.9
27/10/2023
57.80
 4,376,500 61.40 62 57.20 450,400 1,578,600 -65.6
26/10/2023
61.40
 3,585,400 66 66 61.40 603,400 1,551,200 -58.4
25/10/2023
66
 1,385,400 66.90 67.50 66 353,900 648,700 -19.8
24/10/2023
66.90
 1,638,700 66 67.30 64.90 555,100 896,400 -22.2
23/10/2023
66
 2,129,600 69 69 65.80 227,200 1,271,000 -69.4
20/10/2023
69
 1,883,100 66.40 69 65.90 501,300 896,500 -26.2
19/10/2023
66.40
 2,406,000 68.30 68.40 65.90 626,300 803,800 -11.9
18/10/2023
68.30
 1,882,700 71 71.50 67.50 354,300 480,800 -9.0
17/10/2023
71
 727,500 71.60 72.30 71 182,200 243,700 -4.4
16/10/2023
71.60
 1,004,000 72.70 72.70 71.60 69,200 233,600 -11.9
13/10/2023
72.70
 1,242,300 73.10 73.50 71.60 288,500 386,300 -7.0
12/10/2023
73.10
 1,055,400 73.80 74.10 73 122,000 662,700 -39.7
11/10/2023
73.80
 909,700 73.20 73.80 72.20 270,300 396,800 -9.2
10/10/2023
73.20
 926,500 73.50 74.30 73.20 68,800 233,200 -12.1
09/10/2023
73.50
 854,300 72.70 74 72.10 56,500 343,000 -20.8
06/10/2023
72.70
 2,313,000 72.80 72.90 71 312,900 1,804,000 -107.0
05/10/2023
72.80
 877,900 73.50 74.80 72.80 80,000 365,300 -21.0
04/10/2023
73.50
 1,448,600 74 75 72.80 511,600 999,000 -35.9
03/10/2023
74
 2,189,000 77.40 77.40 74 954,500 1,339,000 -29.0
02/10/2023
77.40
 2,722,000 76.30 78.70 76 1,319,600 1,196,000 9.4
29/09/2023
76.30
 1,276,500 76.50 76.50 75.20 616,400 644,300 -2.0
28/09/2023
76.50
 1,700,600 76 77 73.10 910,700 275,400 48.4
27/09/2023
76
 2,155,500 73 76 72.60 975,900 1,041,500 -4.1
26/09/2023
73
 2,269,800 70.30 74.90 70.30 936,700 654,500 20.5
25/09/2023
70.30
 3,403,100 75.40 75.40 70.30 588,500 1,028,800 -32.5
22/09/2023
75.40
 2,281,400 78.80 78.80 75.40 144,700 729,000 -44.5
21/09/2023
78.80
 1,493,900 79.70 80.10 78.50 288,100 700,200 -32.7
20/09/2023
79.70
 2,339,000 79 79.80 78.70 922,700 1,024,000 -8.2
19/09/2023
79
 1,116,700 78.50 79.40 78 138,800 288,500 -11.8
18/09/2023
78.50
 1,009,600 79.70 79.70 78.10 0 0 0
15/09/2023
79.70
 2,314,600 78.60 80.70 78.40 1,373,600 841,000 42.6
14/09/2023
78.60
 1,810,500 80.10 80.40 78.30 288,400 372,400 -6.7
13/09/2023
80.10
 1,618,400 81 81.40 79.90 55,800 393,800 -27.3
12/09/2023
81
 1,513,100 79.60 81 79.30 408,200 491,500 -6.6
11/09/2023
79.60
 3,008,800 81.80 82.40 79.60 770,200 1,065,200 -23.7
08/09/2023
81.80
 3,064,800 82 83.50 81.80 872,700 1,576,400 -57.7
07/09/2023
82
 2,102,600 82.70 83.90 82 178,400 666,800 -40.3
06/09/2023
82.70
 1,831,100 81.50 82.70 80.80 126,000 201,800 -6.1
05/09/2023
81.50
 1,426,200 81.50 82.40 81.30 137,900 484,100 -28.3
31/08/2023
81.50
 2,545,900 79.60 81.70 79.50 935,300 1,171,400 -18.9
30/08/2023
79.60
 1,580,000 80 80.10 79.30 187,700 684,700 -39.5
29/08/2023
80
 1,728,500 80.70 81.40 79.80 148,800 846,400 -55.9
28/08/2023
80.70
 1,100,800 79.70 80.80 79.50 269,200 266,300 0.3
25/08/2023
79.70
 1,178,100 80 80.50 79.20 444,100 382,100 5.0
24/08/2023
80
 1,756,900 77.50 80 77.30 634,100 297,900 26.6
23/08/2023
77.50
 1,456,000 77.70 78.60 77 409,600 715,700 -23.8
22/08/2023
77.70
 1,849,900 78.40 78.90 76.30 188,400 659,500 -36.6
21/08/2023
78.40
 2,250,500 79 79.80 78.30 662,800 1,207,500 -42.8
18/08/2023
79
 4,020,300 82.10 82.40 77.80 680,700 1,194,000 -41.5
17/08/2023
82.10
 1,885,500 81.80 82.80 81.40 145,300 845,600 -57.4
16/08/2023
81.80
 1,866,300 82.40 82.40 81.20 196,600 925,300 -59.6
15/08/2023
82.40
 2,240,300 82.20 83.80 81.40 535,200 1,568,900 -85.3
14/08/2023
82.20
 2,720,900 84.50 84.50 82.20 179,300 1,581,400 -116.5
11/08/2023
84.50
 2,070,900 83 85 82.50 871,000 743,600 10.9
10/08/2023
83
 4,724,500 88 88 83 985,900 2,007,500 -86.7
09/08/2023
88
 2,415,600 89.20 89.20 87.80 1,696,200 212,900 131.0
08/08/2023
89.20
 2,451,900 88.20 89.40 87.90 1,262,500 324,100 83.4
07/08/2023
88.20
 2,407,300 86.30 88.20 86 517,600 106,600 35.8
04/08/2023
86.30
 2,037,600 86.10 86.70 85.70 1,234,100 149,600 93.5
03/08/2023
86.10
 1,880,500 85.20 86.60 85.20 907,300 131,600 66.7
02/08/2023
85.20
 2,264,000 86.70 86.70 85.10 685,600 1,105,400 -35.8
01/08/2023
86.70
 1,843,700 87.30 87.60 86.40 669,500 268,100 34.8
31/07/2023
87.30
 2,580,800 86.10 88.20 86.80 333,400 253,700 7.0
28/07/2023
86.10
 2,241,800 84.20 86.20 84 369,400 140,500 19.6
27/07/2023
84.20
 1,846,200 84.60 84.70 84 739,100 233,400 42.7
26/07/2023
84.60
 1,719,300 83.40 85.20 83.20 435,100 159,400 23.1
25/07/2023
83.40
 1,938,900 84 84.50 83 836,200 528,800 25.6
24/07/2023
84
 2,678,700 83 84.70 83.20 616,100 448,400 14.1
21/07/2023
83
 2,083,200 79.50 83 79.50 365,000 185,500 14.6
20/07/2023
79.50
 2,335,700 80.90 80.90 79.10 392,700 1,168,500 -61.8
19/07/2023
80.90
 1,331,400 80.50 81.30 80.50 362,600 82,000 22.7
18/07/2023
80.50
 1,274,400 80.70 81.30 80.20 376,600 210,100 13.5
17/07/2023
80.70
 1,453,800 81.30 81.80 80.50 176,600 305,200 -10.4
14/07/2023
81.30
 1,543,600 81.80 82.70 80.70 326,500 122,000 16.8
13/07/2023
81.80
 2,671,400 79.30 81.90 79.50 654,900 90,500 45.9

Chính sách bảo mật | Điều khoản sử dụng |